ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/322310/min/candle-20241227.csv

739 lines
38 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,211600,1129396880,16020,16020,16020,16020,975
20241227,211500,1129396880,16020,16020,16020,16020,0
20241227,211400,1129396880,16020,16020,16020,16020,0
20241227,211300,1129396880,16020,16020,16020,16020,0
20241227,211200,1129396880,16020,16020,16020,16020,0
20241227,211100,1129396880,16020,16020,16020,16020,0
20241227,211000,1129396880,16020,16020,16020,16020,0
20241227,210900,1129396880,16020,16020,16020,16020,0
20241227,210800,1129396880,16020,16020,16020,16020,0
20241227,210700,1129396880,16020,16020,16020,16020,0
20241227,210600,1129396880,16020,16020,16020,16020,0
20241227,210500,1129396880,16020,16020,16020,16020,0
20241227,210400,1129396880,16020,16020,16020,16020,0
20241227,210300,1129396880,16020,16020,16020,16020,0
20241227,210200,1129396880,16020,16020,16020,16020,0
20241227,210100,1129396880,16020,16020,16020,16020,0
20241227,210000,1129396880,16020,16020,16020,16020,0
20241227,205900,1129396880,16020,16020,16020,16020,0
20241227,205800,1129396880,16020,16020,16020,16020,0
20241227,205700,1129396880,16020,16020,16020,16020,0
20241227,205600,1129396880,16020,16020,16020,16020,0
20241227,205500,1129396880,16020,16020,16020,16020,0
20241227,205400,1129396880,16020,16020,16020,16020,0
20241227,205300,1129396880,16020,16020,16020,16020,0
20241227,205200,1129396880,16020,16020,16020,16020,0
20241227,205100,1129396880,16020,16020,16020,16020,0
20241227,205000,1129396880,16020,16020,16020,16020,0
20241227,204900,1129396880,16020,16020,16020,16020,0
20241227,204800,1129396880,16020,16020,16020,16020,0
20241227,204700,1129396880,16020,16020,16020,16020,0
20241227,204600,1129396880,16020,16020,16020,16020,975
20241227,204500,1129396880,16020,16020,16020,16020,0
20241227,204400,1129396880,16020,16020,16020,16020,0
20241227,204300,1129396880,16020,16020,16020,16020,0
20241227,204200,1129396880,16020,16020,16020,16020,0
20241227,204100,1129396880,16020,16020,16020,16020,0
20241227,204000,1129396880,16020,16020,16020,16020,0
20241227,203900,1129396880,16020,16020,16020,16020,0
20241227,203800,1129396880,16020,16020,16020,16020,0
20241227,203700,1129396880,16020,16020,16020,16020,0
20241227,203600,1129396880,16020,16020,16020,16020,0
20241227,203500,1129396880,16020,16020,16020,16020,0
20241227,203400,1129396880,16020,16020,16020,16020,0
20241227,203300,1129396880,16020,16020,16020,16020,0
20241227,203200,1129396880,16020,16020,16020,16020,0
20241227,203100,1129396880,16020,16020,16020,16020,0
20241227,203000,1129396880,16020,16020,16020,16020,0
20241227,202900,1129396880,16020,16020,16020,16020,0
20241227,202800,1129396880,16020,16020,16020,16020,0
20241227,202700,1129396880,16020,16020,16020,16020,0
20241227,202600,1129396880,16020,16020,16020,16020,0
20241227,202500,1129396880,16020,16020,16020,16020,0
20241227,202400,1129396880,16020,16020,16020,16020,0
20241227,202300,1129396880,16020,16020,16020,16020,0
20241227,202200,1129396880,16020,16020,16020,16020,0
20241227,202100,1129396880,16020,16020,16020,16020,0
20241227,202000,1129396880,16020,16020,16020,16020,0
20241227,201900,1129396880,16020,16020,16020,16020,0
20241227,201800,1129396880,16020,16020,16020,16020,0
20241227,201700,1129396880,16020,16020,16020,16020,0
20241227,201600,1129396880,16020,16020,16020,16020,975
20241227,201500,1129396880,16020,16020,16020,16020,0
20241227,201400,1129396880,16020,16020,16020,16020,0
20241227,201300,1129396880,16020,16020,16020,16020,0
20241227,201200,1129396880,16020,16020,16020,16020,0
20241227,201100,1129396880,16020,16020,16020,16020,0
20241227,201000,1129396880,16020,16020,16020,16020,0
20241227,200900,1129396880,16020,16020,16020,16020,0
20241227,200800,1129396880,16020,16020,16020,16020,0
20241227,200700,1129396880,16020,16020,16020,16020,0
20241227,200600,1129396880,16020,16020,16020,16020,0
20241227,200500,1129396880,16020,16020,16020,16020,0
20241227,200400,1129396880,16020,16020,16020,16020,0
20241227,200300,1129396880,16020,16020,16020,16020,0
20241227,200200,1129396880,16020,16020,16020,16020,0
20241227,200100,1129396880,16020,16020,16020,16020,0
20241227,200000,1129396880,16020,16020,16020,16020,0
20241227,195900,1129396880,16020,16020,16020,16020,0
20241227,195800,1129396880,16020,16020,16020,16020,0
20241227,195700,1129396880,16020,16020,16020,16020,0
20241227,195600,1129396880,16020,16020,16020,16020,0
20241227,195500,1129396880,16020,16020,16020,16020,0
20241227,195400,1129396880,16020,16020,16020,16020,0
20241227,195300,1129396880,16020,16020,16020,16020,0
20241227,195200,1129396880,16020,16020,16020,16020,0
20241227,195100,1129396880,16020,16020,16020,16020,0
20241227,195000,1129396880,16020,16020,16020,16020,0
20241227,194900,1129396880,16020,16020,16020,16020,0
20241227,194800,1129396880,16020,16020,16020,16020,0
20241227,194700,1129396880,16020,16020,16020,16020,0
20241227,194600,1129396880,16020,16020,16020,16020,975
20241227,194500,1129396880,16020,16020,16020,16020,0
20241227,194400,1129396880,16020,16020,16020,16020,0
20241227,194300,1129396880,16020,16020,16020,16020,0
20241227,194200,1129396880,16020,16020,16020,16020,0
20241227,194100,1129396880,16020,16020,16020,16020,0
20241227,194000,1129396880,16020,16020,16020,16020,0
20241227,193900,1129396880,16020,16020,16020,16020,0
20241227,193800,1129396880,16020,16020,16020,16020,0
20241227,193700,1129396880,16020,16020,16020,16020,0
20241227,193600,1129396880,16020,16020,16020,16020,0
20241227,193500,1129396880,16020,16020,16020,16020,0
20241227,193400,1129396880,16020,16020,16020,16020,0
20241227,193300,1129396880,16020,16020,16020,16020,0
20241227,193200,1129396880,16020,16020,16020,16020,0
20241227,193100,1129396880,16020,16020,16020,16020,0
20241227,193000,1129396880,16020,16020,16020,16020,0
20241227,192900,1129396880,16020,16020,16020,16020,0
20241227,192800,1129396880,16020,16020,16020,16020,0
20241227,192700,1129396880,16020,16020,16020,16020,0
20241227,192600,1129396880,16020,16020,16020,16020,0
20241227,192500,1129396880,16020,16020,16020,16020,0
20241227,192400,1129396880,16020,16020,16020,16020,0
20241227,192300,1129396880,16020,16020,16020,16020,0
20241227,192200,1129396880,16020,16020,16020,16020,0
20241227,192100,1129396880,16020,16020,16020,16020,0
20241227,192000,1129396880,16020,16020,16020,16020,0
20241227,191900,1129396880,16020,16020,16020,16020,0
20241227,191800,1129396880,16020,16020,16020,16020,0
20241227,191700,1129396880,16020,16020,16020,16020,0
20241227,191600,1129396880,16020,16020,16020,16020,975
20241227,191500,1129396880,16020,16020,16020,16020,0
20241227,191400,1129396880,16020,16020,16020,16020,0
20241227,191300,1129396880,16020,16020,16020,16020,0
20241227,191200,1129396880,16020,16020,16020,16020,0
20241227,191100,1129396880,16020,16020,16020,16020,0
20241227,191000,1129396880,16020,16020,16020,16020,0
20241227,190900,1129396880,16020,16020,16020,16020,0
20241227,190800,1129396880,16020,16020,16020,16020,0
20241227,190700,1129396880,16020,16020,16020,16020,0
20241227,190600,1129396880,16020,16020,16020,16020,0
20241227,190500,1129396880,16020,16020,16020,16020,0
20241227,190400,1129396880,16020,16020,16020,16020,0
20241227,190300,1129396880,16020,16020,16020,16020,0
20241227,190200,1129396880,16020,16020,16020,16020,0
20241227,190100,1129396880,16020,16020,16020,16020,0
20241227,190000,1129396880,16020,16020,16020,16020,0
20241227,185900,1129396880,16020,16020,16020,16020,0
20241227,185800,1129396880,16020,16020,16020,16020,0
20241227,185700,1129396880,16020,16020,16020,16020,0
20241227,185600,1129396880,16020,16020,16020,16020,0
20241227,185500,1129396880,16020,16020,16020,16020,0
20241227,185400,1129396880,16020,16020,16020,16020,0
20241227,185300,1129396880,16020,16020,16020,16020,0
20241227,185200,1129396880,16020,16020,16020,16020,0
20241227,185100,1129396880,16020,16020,16020,16020,0
20241227,185000,1129396880,16020,16020,16020,16020,0
20241227,184900,1129396880,16020,16020,16020,16020,0
20241227,184800,1129396880,16020,16020,16020,16020,0
20241227,184700,1129396880,16020,16020,16020,16020,0
20241227,184600,1129396880,16020,16020,16020,16020,975
20241227,184500,1129396880,16020,16020,16020,16020,0
20241227,184400,1129396880,16020,16020,16020,16020,0
20241227,184300,1129396880,16020,16020,16020,16020,0
20241227,184200,1129396880,16020,16020,16020,16020,0
20241227,184100,1129396880,16020,16020,16020,16020,0
20241227,184000,1129396880,16020,16020,16020,16020,0
20241227,183900,1129396880,16020,16020,16020,16020,0
20241227,183800,1129396880,16020,16020,16020,16020,0
20241227,183700,1129396880,16020,16020,16020,16020,0
20241227,183600,1129396880,16020,16020,16020,16020,0
20241227,183500,1129396880,16020,16020,16020,16020,0
20241227,183400,1129396880,16020,16020,16020,16020,0
20241227,183300,1129396880,16020,16020,16020,16020,0
20241227,183200,1129396880,16020,16020,16020,16020,0
20241227,183100,1129396880,16020,16020,16020,16020,0
20241227,183000,1129396880,16020,16020,16020,16020,0
20241227,182900,1129396880,16020,16020,16020,16020,0
20241227,182800,1129396880,16020,16020,16020,16020,0
20241227,182700,1129396880,16020,16020,16020,16020,0
20241227,182600,1129396880,16020,16020,16020,16020,0
20241227,182500,1129396880,16020,16020,16020,16020,0
20241227,182400,1129396880,16020,16020,16020,16020,0
20241227,182300,1129396880,16020,16020,16020,16020,0
20241227,182200,1129396880,16020,16020,16020,16020,0
20241227,182100,1129396880,16020,16020,16020,16020,0
20241227,182000,1129396880,16020,16020,16020,16020,0
20241227,181900,1129396880,16020,16020,16020,16020,0
20241227,181800,1129396880,16020,16020,16020,16020,0
20241227,181700,1129396880,16020,16020,16020,16020,0
20241227,181600,1129396880,16020,16020,16020,16020,975
20241227,181500,1129396880,16020,16020,16020,16020,0
20241227,181400,1129396880,16020,16020,16020,16020,0
20241227,181300,1129396880,16020,16020,16020,16020,0
20241227,181200,1129396880,16020,16020,16020,16020,0
20241227,181100,1129396880,16020,16020,16020,16020,0
20241227,181000,1129396880,16020,16020,16020,16020,0
20241227,180900,1129396880,16020,16020,16020,16020,0
20241227,180800,1129396880,16020,16020,16020,16020,0
20241227,180700,1129396880,16020,16020,16020,16020,0
20241227,180600,1129396880,16020,16020,16020,16020,0
20241227,180500,1129396880,16020,16020,16020,16020,0
20241227,180400,1129396880,16020,16020,16020,16020,0
20241227,180300,1129396880,16020,16020,16020,16020,0
20241227,180200,1129396880,16020,16020,16020,16020,0
20241227,180100,1129396880,16020,16020,16020,16020,0
20241227,180000,1129396880,16020,16020,16020,16020,0
20241227,175900,1129396880,16020,16020,16020,16020,0
20241227,175800,1129396880,16020,16020,16020,16020,0
20241227,175700,1129396880,16020,16020,16020,16020,0
20241227,175600,1129396880,16020,16020,16020,16020,0
20241227,175500,1129396880,16020,16020,16020,16020,0
20241227,175400,1129396880,16020,16020,16020,16020,0
20241227,175300,1129396880,16020,16020,16020,16020,0
20241227,175200,1129396880,16020,16020,16020,16020,0
20241227,175100,1129396880,16020,16020,16020,16020,0
20241227,175000,1129396880,16020,16020,16020,16020,0
20241227,174900,1129396880,16020,16020,16020,16020,0
20241227,174800,1129396880,16020,16020,16020,16020,0
20241227,174700,1129396880,16020,16020,16020,16020,0
20241227,174600,1129396880,16020,16020,16020,16020,975
20241227,174500,1129396880,16020,16020,16020,16020,0
20241227,174400,1129396880,16020,16020,16020,16020,0
20241227,174300,1129396880,16020,16020,16020,16020,0
20241227,174200,1129396880,16020,16020,16020,16020,0
20241227,174100,1129396880,16020,16020,16020,16020,0
20241227,174000,1129396880,16020,16020,16020,16020,0
20241227,173900,1129396880,16020,16020,16020,16020,0
20241227,173800,1129396880,16020,16020,16020,16020,0
20241227,173700,1129396880,16020,16020,16020,16020,0
20241227,173600,1129396880,16020,16020,16020,16020,0
20241227,173500,1129396880,16020,16020,16020,16020,0
20241227,173400,1129396880,16020,16020,16020,16020,0
20241227,173300,1129396880,16020,16020,16020,16020,0
20241227,173200,1129396880,16020,16020,16020,16020,0
20241227,173100,1129396880,16020,16020,16020,16020,0
20241227,173000,1129396880,16020,16020,16020,16020,0
20241227,172900,1129396880,16020,16020,16020,16020,0
20241227,172800,1129396880,16020,16020,16020,16020,0
20241227,172700,1129396880,16020,16020,16020,16020,0
20241227,172600,1129396880,16020,16020,16020,16020,0
20241227,172500,1129396880,16020,16020,16020,16020,0
20241227,172400,1129396880,16020,16020,16020,16020,0
20241227,172300,1129396880,16020,16020,16020,16020,0
20241227,172200,1129396880,16020,16020,16020,16020,0
20241227,172100,1129396880,16020,16020,16020,16020,0
20241227,172000,1129396880,16020,16020,16020,16020,0
20241227,171900,1129396880,16020,16020,16020,16020,0
20241227,171800,1129396880,16020,16020,16020,16020,0
20241227,171700,1129396880,16020,16020,16020,16020,0
20241227,171600,1129396880,16020,16020,16020,16020,975
20241227,171500,1129396880,16020,16020,16020,16020,0
20241227,171400,1129396880,16020,16020,16020,16020,0
20241227,171300,1129396880,16020,16020,16020,16020,0
20241227,171200,1129396880,16020,16020,16020,16020,0
20241227,171100,1129396880,16020,16020,16020,16020,0
20241227,171000,1129396880,16020,16020,16020,16020,0
20241227,170900,1129396880,16020,16020,16020,16020,0
20241227,170800,1129396880,16020,16020,16020,16020,0
20241227,170700,1129396880,16020,16020,16020,16020,0
20241227,170600,1129396880,16020,16020,16020,16020,0
20241227,170500,1129396880,16020,16020,16020,16020,0
20241227,170400,1129396880,16020,16020,16020,16020,0
20241227,170300,1129396880,16020,16020,16020,16020,0
20241227,170200,1129396880,16020,16020,16020,16020,0
20241227,170100,1129396880,16020,16020,16020,16020,0
20241227,170000,1129396880,16020,16020,16020,16020,0
20241227,165900,1129396880,16020,16020,16020,16020,0
20241227,165800,1129396880,16020,16020,16020,16020,0
20241227,165700,1129396880,16020,16020,16020,16020,0
20241227,165600,1129396880,16020,16020,16020,16020,0
20241227,165500,1129396880,16020,16020,16020,16020,0
20241227,165400,1129396880,16020,16020,16020,16020,0
20241227,165300,1129396880,16020,16020,16020,16020,0
20241227,165200,1129396880,16020,16020,16020,16020,0
20241227,165100,1129396880,16020,16020,16020,16020,0
20241227,165000,1129396880,16020,16020,16020,16020,0
20241227,164900,1129396880,16020,16020,16020,16020,0
20241227,164800,1129396880,16020,16020,16020,16020,0
20241227,164700,1129396880,16020,16020,16020,16020,0
20241227,164600,1129396880,16020,16020,16020,16020,975
20241227,164500,1129396880,16020,16020,16020,16020,0
20241227,164400,1129396880,16020,16020,16020,16020,0
20241227,164300,1129396880,16020,16020,16020,16020,0
20241227,164200,1129396880,16020,16020,16020,16020,0
20241227,164100,1129396880,16020,16020,16020,16020,0
20241227,164000,1129396880,16020,16020,16020,16020,0
20241227,163900,1129396880,16020,16020,16020,16020,0
20241227,163800,1129396880,16020,16020,16020,16020,0
20241227,163700,1129396880,16020,16020,16020,16020,0
20241227,163600,1129396880,16020,16020,16020,16020,0
20241227,163500,1129396880,16020,16020,16020,16020,0
20241227,163400,1129396880,16020,16020,16020,16020,0
20241227,163300,1129396880,16020,16020,16020,16020,0
20241227,163200,1129396880,16020,16020,16020,16020,0
20241227,163100,1129396880,16020,16020,16020,16020,0
20241227,163000,1129396880,16020,16020,16020,16020,0
20241227,162900,1129396880,16020,16020,16020,16020,0
20241227,162800,1129396880,16020,16020,16020,16020,0
20241227,162700,1129396880,16020,16020,16020,16020,0
20241227,162600,1129396880,16020,16020,16020,16020,0
20241227,162500,1129396880,16020,16020,16020,16020,0
20241227,162400,1129396880,16020,16020,16020,16020,0
20241227,162300,1129396880,16020,16020,16020,16020,0
20241227,162200,1129396880,16020,16020,16020,16020,0
20241227,162100,1129396880,16020,16020,16020,16020,0
20241227,162000,1129396880,16020,16020,16020,16020,0
20241227,161900,1129396880,16020,16020,16020,16020,0
20241227,161800,1129396880,16020,16020,16020,16020,0
20241227,161700,1129396880,16020,16020,16020,16020,0
20241227,161600,1129396880,16020,16020,16020,16020,975
20241227,161500,1129396880,16020,16020,16020,16020,0
20241227,161400,1129396880,16020,16020,16020,16020,0
20241227,161300,1129396880,16020,16020,16020,16020,0
20241227,161200,1129396880,16020,16020,16020,16020,0
20241227,161100,1129396880,16020,16020,16020,16020,0
20241227,161000,1129396880,16020,16020,16020,16020,0
20241227,160900,1129396880,16020,16020,16020,16020,0
20241227,160800,1129396880,16020,16020,16020,16020,0
20241227,160700,1129396880,16020,16020,16020,16020,0
20241227,160600,1129396880,16020,16020,16020,16020,0
20241227,160500,1129396880,16020,16020,16020,16020,0
20241227,160400,1129396880,16020,16020,16020,16020,0
20241227,160300,1129396880,16020,16020,16020,16020,0
20241227,160200,1129396880,16020,16020,16020,16020,0
20241227,160100,1129396880,16020,16020,16020,16020,0
20241227,160000,1129396880,16020,16020,16020,16020,0
20241227,155900,1129396880,16020,16020,16020,16020,0
20241227,155800,1129396880,16020,16020,16020,16020,0
20241227,155700,1129396880,16020,16020,16020,16020,0
20241227,155600,1129396880,16020,16020,16020,16020,0
20241227,155500,1129396880,16020,16020,16020,16020,0
20241227,155400,1129396880,16020,16020,16020,16020,0
20241227,155300,1129396880,16020,16020,16020,16020,0
20241227,155200,1129396880,16020,16020,16020,16020,0
20241227,155100,1129396880,16020,16020,16020,16020,0
20241227,155000,1129396880,16020,16020,16020,16020,0
20241227,154900,1129396880,16020,16020,16020,16020,0
20241227,154800,1129396880,16020,16020,16020,16020,0
20241227,154700,1129396880,16020,16020,16020,16020,0
20241227,154600,1129396880,16020,16020,16020,16020,975
20241227,154500,1129396880,16020,16020,16020,16020,0
20241227,154400,1129396880,16020,16020,16020,16020,0
20241227,154300,1129396880,16020,16020,16020,16020,0
20241227,154200,1129396880,16020,16020,16020,16020,0
20241227,154100,1129396880,16020,16020,16020,16020,0
20241227,154000,1129396880,16020,16020,16020,16020,0
20241227,153900,1129396880,16020,16020,16020,16020,0
20241227,153800,1129396880,16020,16020,16020,16020,0
20241227,153700,1129396880,16020,16020,16020,16020,0
20241227,153600,1129396880,16020,16020,16020,16020,0
20241227,153500,1129396880,16020,16020,16020,16020,0
20241227,153400,1129396880,16020,16020,16020,16020,0
20241227,153300,1129396880,16020,16020,16020,16020,0
20241227,153200,1129396880,16020,16020,16020,16020,0
20241227,153100,1129396880,16020,16020,16020,16020,0
20241227,153000,1129396880,16020,16020,16020,16020,975
20241227,152900,1113777380,16030,16030,16030,16030,0
20241227,152800,1113777380,16030,16030,16030,16030,0
20241227,152700,1113777380,16030,16030,16030,16030,0
20241227,152600,1113777380,16030,16030,16030,16030,0
20241227,152500,1113777380,16030,16030,16030,16030,0
20241227,152400,1113777380,16030,16030,16030,16030,0
20241227,152300,1113777380,16030,16030,16030,16030,0
20241227,152200,1113777380,16030,16030,16030,16030,0
20241227,152100,1113777380,16030,16030,16030,16030,0
20241227,152000,1113777380,16030,16030,16030,16030,0
20241227,151900,1113777380,16030,16020,16040,16020,302
20241227,151800,1108933350,16010,16020,16020,16010,45
20241227,151700,1108212690,16040,16020,16040,16010,209
20241227,151600,1104861040,16020,16020,16020,16010,428
20241227,151500,1098004490,16020,16020,16020,16020,171
20241227,151400,1095265070,16010,16030,16030,16010,106
20241227,151300,1093567450,16030,16040,16040,16030,134
20241227,151200,1091418540,16040,16020,16040,16020,87
20241227,151100,1090023470,16020,16030,16030,16020,72
20241227,151000,1088869500,16040,16040,16040,16030,68
20241227,150900,1087778950,16040,16050,16050,16040,96
20241227,150800,1086238830,16050,16070,16070,16050,665
20241227,150700,1075562250,16070,16070,16080,16070,79
20241227,150600,1074292710,16070,16100,16100,16070,149
20241227,150500,1071896780,16180,16180,16180,16180,0
20241227,150400,1071896780,16180,16180,16180,16180,1
20241227,150300,1071880600,16100,16100,16100,16100,1
20241227,150200,1071864500,16190,16190,16190,16190,0
20241227,150100,1071864500,16190,16190,16190,16190,0
20241227,150000,1071864500,16190,16120,16190,16120,44
20241227,145900,1071155150,16120,16120,16120,16120,7
20241227,145800,1071042310,16120,16080,16120,16080,4
20241227,145700,1070977880,16080,16060,16080,16060,756
20241227,145600,1058832230,16070,16070,16070,16070,102
20241227,145500,1057193090,16080,16080,16080,16080,1
20241227,145400,1057177010,16050,16080,16080,16050,1627
20241227,145300,1031022030,16080,16080,16080,16080,3
20241227,145200,1030973790,16090,16090,16090,16090,51
20241227,145100,1030153200,16090,16100,16100,16090,99
20241227,145000,1028560260,16090,16120,16120,16090,418
20241227,144900,1021830180,16130,16130,16130,16120,357
20241227,144800,1016071920,16130,16120,16130,16120,298
20241227,144700,1011265780,16120,16120,16140,16120,50
20241227,144600,1010459720,16120,16110,16120,16110,155
20241227,144500,1007961210,16110,16150,16150,16110,561
20241227,144400,998916750,16150,16160,16160,16150,25
20241227,144300,998512990,16150,16150,16160,16150,65
20241227,144200,997462740,16150,16170,16170,16150,105
20241227,144100,995765460,16200,16200,16200,16170,60
20241227,144000,994794510,16190,16190,16190,16190,2
20241227,143900,994762130,16190,16200,16200,16190,42
20241227,143800,994082080,16230,16230,16230,16230,0
20241227,143700,994082080,16230,16230,16230,16230,2
20241227,143600,994049620,16240,16240,16240,16240,0
20241227,143500,994049620,16240,16240,16240,16240,13
20241227,143400,993838500,16240,16240,16240,16240,0
20241227,143300,993838500,16240,16240,16240,16240,1
20241227,143200,993822260,16240,16240,16240,16240,0
20241227,143100,993822260,16240,16180,16240,16180,2
20241227,143000,993789840,16240,16240,16240,16240,1
20241227,142900,993773600,16240,16240,16240,16240,0
20241227,142800,993773600,16240,16240,16240,16180,24
20241227,142700,993385160,16180,16190,16190,16180,197
20241227,142600,990196380,16260,16250,16260,16250,2
20241227,142500,990163870,16270,16270,16270,16270,1
20241227,142400,990147600,16250,16250,16250,16250,40
20241227,142300,989497600,16290,16290,16290,16290,0
20241227,142200,989497600,16290,16210,16290,16210,35
20241227,142100,988928310,16200,16200,16200,16200,127
20241227,142000,986870910,16170,16170,16200,16170,168
20241227,141900,984154300,16190,16190,16190,16190,1
20241227,141800,984138110,16200,16200,16200,16200,1
20241227,141700,984121910,16190,16180,16190,16180,65
20241227,141600,983069680,16130,16130,16130,16130,30
20241227,141500,982585780,16190,16190,16190,16190,0
20241227,141400,982585780,16190,16190,16190,16190,1
20241227,141300,982569590,16200,16160,16200,16120,30
20241227,141200,982084650,16160,16160,16160,16160,1
20241227,141100,982068490,16150,16120,16150,16120,58
20241227,141000,981132450,16120,16140,16140,16120,154
20241227,140900,978649790,16150,16130,16150,16130,101
20241227,140800,977020640,16150,16180,16180,16150,34
20241227,140700,976471210,16180,16180,16180,16180,0
20241227,140600,976471210,16180,16180,16180,16180,1
20241227,140500,976455030,16200,16200,16200,16200,0
20241227,140400,976455030,16200,16200,16200,16200,0
20241227,140300,976455030,16200,16200,16200,16200,0
20241227,140200,976455030,16200,16200,16200,16200,1
20241227,140100,976438830,16200,16200,16200,16200,0
20241227,140000,976438830,16200,16200,16200,16200,3
20241227,135900,976390230,16200,16200,16200,16200,0
20241227,135800,976390230,16200,16200,16200,16200,0
20241227,135700,976390230,16200,16200,16200,16200,0
20241227,135600,976390230,16200,16200,16200,16200,0
20241227,135500,976390230,16200,16200,16200,16200,0
20241227,135400,976390230,16200,16200,16200,16200,0
20241227,135300,976390230,16200,16200,16200,16200,1
20241227,135200,976374030,16180,16180,16180,16180,0
20241227,135100,976374030,16180,16200,16200,16180,22
20241227,135000,976017670,16200,16200,16200,16200,1
20241227,134900,976001470,16200,16200,16200,16200,0
20241227,134800,976001470,16200,16200,16200,16200,1
20241227,134700,975985270,16130,16130,16130,16130,83
20241227,134600,974646480,16130,16130,16130,16130,16
20241227,134500,974388400,16210,16210,16210,16210,1
20241227,134400,974372190,16130,16130,16130,16130,119
20241227,134300,972452720,16130,16220,16220,16130,270
20241227,134200,968078610,16220,16220,16220,16220,0
20241227,134100,968078610,16220,16170,16220,16170,2
20241227,134000,968046220,16170,16170,16220,16170,28
20241227,133900,967593410,16170,16200,16200,16170,5
20241227,133800,967512440,16200,16200,16200,16200,2
20241227,133700,967480040,16180,16180,16180,16180,0
20241227,133600,967480040,16180,16180,16180,16180,51
20241227,133500,966654860,16190,16190,16190,16190,0
20241227,133400,966654860,16190,16190,16190,16190,9
20241227,133300,966509150,16220,16220,16220,16220,10
20241227,133200,966346950,16170,16170,16170,16170,2
20241227,133100,966314610,16170,16170,16170,16170,0
20241227,133000,966314610,16170,16170,16170,16170,2
20241227,132900,966282270,16170,16150,16170,16110,26
20241227,132800,965862890,16140,16140,16140,16140,5
20241227,132700,965782190,16140,16140,16140,16140,0
20241227,132600,965782190,16140,16090,16140,16090,29
20241227,132500,965314180,16130,16100,16130,16100,512
20241227,132400,957065810,16100,16100,16100,16100,50
20241227,132300,956260810,16090,16090,16090,16090,0
20241227,132200,956260810,16090,16090,16090,16090,8
20241227,132100,956132090,16080,16080,16080,16080,0
20241227,132000,956132090,16080,16110,16110,16080,448
20241227,131900,948922340,16110,16110,16110,16110,0
20241227,131800,948922340,16110,16110,16110,16110,0
20241227,131700,948922340,16110,16110,16110,16110,50
20241227,131600,948116840,16130,16130,16130,16130,10
20241227,131500,947955540,16110,16110,16110,16110,2
20241227,131400,947923320,16110,16110,16110,16110,0
20241227,131300,947923320,16110,16110,16110,16110,0
20241227,131200,947923320,16110,16110,16110,16110,0
20241227,131100,947923320,16110,16110,16110,16110,0
20241227,131000,947923320,16110,16110,16110,16110,24
20241227,130900,947536680,16110,16110,16110,16110,81
20241227,130800,946231770,16110,16110,16110,16110,0
20241227,130700,946231770,16110,16110,16110,16110,0
20241227,130600,946231770,16110,16110,16110,16110,0
20241227,130500,946231770,16110,16110,16110,16110,0
20241227,130400,946231770,16110,16130,16130,16110,119
20241227,130300,944313870,16160,16160,16160,16160,0
20241227,130200,944313870,16160,16200,16200,16160,891
20241227,130100,929895360,16190,16190,16190,16190,20
20241227,130000,929571560,16190,16190,16190,16190,1
20241227,125900,929555370,16290,16290,16290,16290,0
20241227,125800,929555370,16290,16290,16290,16290,2
20241227,125700,929522790,16220,16210,16220,16210,3
20241227,125600,929474140,16190,16230,16230,16190,133
20241227,125500,927318910,16330,16330,16330,16330,0
20241227,125400,927318910,16330,16330,16330,16330,1
20241227,125300,927302580,16230,16240,16240,16230,7
20241227,125200,927188940,16250,16260,16260,16250,11
20241227,125100,927010130,16260,16260,16260,16260,129
20241227,125000,924912590,16250,16330,16330,16250,32
20241227,124900,924392510,16330,16250,16330,16250,64
20241227,124800,923351010,16250,16250,16250,16250,12
20241227,124700,923156010,16250,16250,16250,16250,0
20241227,124600,923156010,16250,16250,16250,16250,0
20241227,124500,923156010,16250,16310,16310,16250,45
20241227,124400,922424700,16320,16320,16320,16320,51
20241227,124300,921592380,16250,16250,16250,16250,2
20241227,124200,921559880,16250,16290,16290,16250,241
20241227,124100,917640020,16390,16390,16390,16390,1
20241227,124000,917623630,16400,16400,16400,16400,0
20241227,123900,917623630,16400,16400,16400,16400,115
20241227,123800,915737630,16400,16400,16400,16400,35
20241227,123700,915163630,16390,16270,16390,16270,427
20241227,123600,908177950,16270,16260,16270,16260,29
20241227,123500,907706210,16260,16220,16260,16220,10
20241227,123400,907543910,16200,16200,16200,16200,4
20241227,123300,907479110,16190,16190,16190,16190,80
20241227,123200,906183910,16180,16180,16180,16180,1
20241227,123100,906167730,16250,16200,16250,16200,122
20241227,123000,904188520,16200,16190,16200,16190,36
20241227,122900,903605450,16190,16180,16190,16170,52
20241227,122800,902764250,16170,16170,16170,16170,38
20241227,122700,902149790,16210,16170,16210,16170,20
20241227,122600,901826350,16170,16200,16200,16170,105
20241227,122500,900125470,16210,16210,16210,16210,0
20241227,122400,900125470,16210,16210,16210,16210,0
20241227,122300,900125470,16210,16200,16210,16200,22
20241227,122200,899768900,16200,16170,16200,16170,134
20241227,122100,897601010,16090,16090,16090,16090,0
20241227,122000,897601010,16090,16170,16170,16090,30
20241227,121900,897118230,16070,16070,16070,16070,11
20241227,121800,896941460,16070,16080,16080,16070,67
20241227,121700,895864270,16130,16130,16130,16130,0
20241227,121600,895864270,16130,16130,16150,16130,188
20241227,121500,892828870,16060,16080,16080,16060,11
20241227,121400,892652010,16060,16060,16060,16060,0
20241227,121300,892652010,16060,16070,16070,16060,122
20241227,121200,890691860,16050,16050,16050,16050,92
20241227,121100,889215260,16170,16180,16180,16170,4
20241227,121000,889150550,16180,16190,16190,16180,6
20241227,120900,889053420,16200,16200,16200,16200,0
20241227,120800,889053420,16200,16150,16200,16020,747
20241227,120700,877022200,16150,16210,16210,16150,173
20241227,120600,874224730,16210,16200,16210,16200,39
20241227,120500,873592620,16200,16200,16200,16200,27
20241227,120400,873155220,16200,16200,16200,16200,1
20241227,120300,873139020,16200,16200,16200,16200,1
20241227,120200,873122820,16160,16160,16160,16160,195
20241227,120100,869971620,16160,16160,16160,16160,62
20241227,120000,868969700,16170,16180,16180,16170,519
20241227,115900,860574950,16180,16240,16240,16180,2
20241227,115800,860542530,16180,16180,16180,16180,0
20241227,115700,860542530,16180,16180,16180,16180,0
20241227,115600,860542530,16180,16190,16190,16180,122
20241227,115500,858567500,16180,16180,16180,16180,0
20241227,115400,858567500,16180,16180,16180,16180,4
20241227,115300,858502780,16280,16170,16280,16170,3
20241227,115200,858454160,16180,16180,16180,16180,0
20241227,115100,858454160,16180,16160,16180,16160,21
20241227,115000,858114780,16290,16250,16290,16250,32
20241227,114900,857594740,16260,16260,16260,16260,0
20241227,114800,857594740,16260,16260,16260,16260,0
20241227,114700,857594740,16260,16260,16260,16260,0
20241227,114600,857594740,16260,16260,16260,16260,54
20241227,114500,856716700,16250,16250,16250,16250,142
20241227,114400,854409200,16260,16260,16260,16260,0
20241227,114300,854409200,16260,16260,16260,16260,0
20241227,114200,854409200,16260,16260,16260,16260,1
20241227,114100,854392940,16260,16180,16260,16150,371
20241227,114000,848397890,16290,16290,16290,16290,0
20241227,113900,848397890,16290,16180,16290,16180,110
20241227,113800,846617060,16180,16230,16230,16180,407
20241227,113700,840019310,16300,16300,16300,16300,1
20241227,113600,840003010,16230,16300,16300,16230,248
20241227,113500,835961100,16300,16330,16330,16300,357
20241227,113400,830138880,16400,16400,16400,16400,0
20241227,113300,830138880,16400,16400,16400,16400,0
20241227,113200,830138880,16400,16330,16400,16330,5
20241227,113100,830057160,16410,16410,16410,16410,0
20241227,113000,830057160,16410,16330,16410,16330,2
20241227,112900,830024420,16420,16420,16420,16420,0
20241227,112800,830024420,16420,16420,16420,16420,0
20241227,112700,830024420,16420,16420,16420,16420,25
20241227,112600,829613920,16420,16420,16420,16420,0
20241227,112500,829613920,16420,16330,16420,16330,58
20241227,112400,828661830,16420,16410,16420,16410,10
20241227,112300,828497660,16420,16420,16420,16420,30
20241227,112200,828005060,16420,16320,16420,16320,127
20241227,112100,825926160,16410,16410,16410,16410,0
20241227,112000,825926160,16410,16370,16410,16300,92
20241227,111900,824419150,16400,16400,16400,16400,1
20241227,111800,824402750,16400,16400,16400,16400,79
20241227,111700,823107150,16400,16430,16430,16370,829
20241227,111600,809499260,16430,16430,16430,16310,4
20241227,111500,809433660,16300,16430,16430,16300,68
20241227,111400,808324870,16430,16430,16430,16420,11
20241227,111300,808144230,16300,16300,16300,16300,15
20241227,111200,807899730,16310,16130,16310,16130,426
20241227,111100,800963180,16230,16230,16230,16230,0
20241227,111000,800963180,16230,16230,16230,16230,1
20241227,110900,800946950,16130,16160,16190,16130,111
20241227,110800,799152190,16160,16220,16220,16080,258
20241227,110700,794994810,16110,16230,16230,16110,1639
20241227,110600,768570790,16140,16140,16140,16140,5
20241227,110500,768490090,16230,16260,16260,16120,261
20241227,110400,764253630,16260,16260,16260,16260,1
20241227,110300,764237370,16260,16320,16320,16060,841
20241227,110200,750549890,16320,16430,16430,16320,213
20241227,110100,747068290,16430,16350,16430,16350,7
20241227,110000,746953760,16360,16430,16430,16360,290
20241227,105900,742206320,16380,16380,16380,16380,1
20241227,105800,742189940,16380,16380,16380,16380,72
20241227,105700,741010580,16430,16380,16430,16360,499
20241227,105600,732829900,16360,16360,16360,16360,0
20241227,105500,732829900,16360,16380,16380,16360,150
20241227,105400,730373550,16380,16380,16380,16380,1
20241227,105300,730357170,16380,16380,16380,16380,62
20241227,105200,729341610,16370,16380,16380,16370,66
20241227,105100,728260840,16380,16390,16390,16380,33
20241227,105000,727720290,16380,16380,16380,16380,0
20241227,104900,727720290,16380,16380,16380,16380,3
20241227,104800,727671150,16460,16460,16460,16460,0
20241227,104700,727671150,16460,16460,16460,16460,0
20241227,104600,727671150,16460,16430,16460,16380,33
20241227,104500,727129480,16430,16470,16470,16430,267
20241227,104400,722735910,16470,16480,16500,16470,104
20241227,104300,721021920,16470,16470,16470,16470,0
20241227,104200,721021920,16470,16500,16500,16470,70
20241227,104100,719867480,16500,16510,16510,16500,179
20241227,104000,716912310,16510,16520,16530,16510,96
20241227,103900,715326520,16540,16510,16540,16510,3
20241227,103800,715276960,16510,16510,16510,16510,0
20241227,103700,715276960,16510,16510,16510,16510,23
20241227,103600,714897230,16510,16550,16550,16510,352
20241227,103500,709079440,16570,16580,16580,16570,40
20241227,103400,708416270,16550,16550,16550,16550,28
20241227,103300,707952870,16550,16560,16560,16550,211
20241227,103200,704458720,16570,16560,16570,16560,36
20241227,103100,703862320,16560,16560,16560,16560,11
20241227,103000,703680160,16560,16560,16560,16560,43
20241227,102900,702968080,16590,16570,16590,16570,3
20241227,102800,702918350,16600,16600,16600,16600,12
20241227,102700,702719150,16600,16590,16600,16590,19
20241227,102600,702403930,16590,16610,16610,16590,141
20241227,102500,700062800,16740,16660,16760,16620,770
20241227,102400,687246120,16660,16660,16660,16660,114
20241227,102300,685346880,16660,16660,16660,16660,39
20241227,102200,684697140,16790,16790,16790,16790,12
20241227,102100,684495660,16670,16680,16680,16670,151
20241227,102000,681977420,16680,16700,16700,16680,71
20241227,101900,680792580,16810,16730,16810,16690,341
20241227,101800,675087430,16750,16740,16750,16740,46
20241227,101700,674317050,16750,16750,16750,16750,54
20241227,101600,673412550,16750,16750,16750,16750,7
20241227,101500,673295300,16820,16820,16820,16820,0
20241227,101400,673295300,16820,16820,16820,16820,20
20241227,101300,672958900,16820,16760,16820,16760,177
20241227,101200,669985720,16800,16800,16800,16800,1
20241227,101100,669968920,16820,16820,16820,16820,0
20241227,101000,669968920,16820,16820,16820,16820,0
20241227,100900,669968920,16820,16820,16850,16820,14
20241227,100800,669733410,16820,16830,16830,16820,152
20241227,100700,667175870,16830,16850,16890,16830,104
20241227,100600,665422120,16820,16820,16840,16820,134
20241227,100500,663167660,16820,16820,16820,16820,0
20241227,100400,663167660,16820,16800,16820,16800,249
20241227,100300,658980470,16810,16790,16810,16790,30
20241227,100200,658476650,16660,16750,16820,16660,477
20241227,100100,650468850,16660,16760,16770,16650,66
20241227,100000,649363780,16720,16720,16720,16630,399
20241227,095900,642705440,16720,16780,16780,16720,75
20241227,095800,641447500,16770,16770,16770,16690,104
20241227,095700,639703500,16770,16770,16770,16770,3
20241227,095600,639653190,16680,16680,16680,16680,13
20241227,095500,639436350,16680,16680,16680,16680,5
20241227,095400,639352950,16680,16650,16680,16600,22
20241227,095300,638986350,16630,16630,16630,16630,13
20241227,095200,638770160,16630,16570,16630,16570,48
20241227,095100,637973340,16560,16540,16560,16540,679
20241227,095000,626741080,16520,16580,16580,16520,123
20241227,094900,624704290,16560,16660,16660,16560,1088
20241227,094800,606663790,16670,16770,16770,16660,137
20241227,094700,604378880,16670,16770,16770,16670,51
20241227,094600,603528610,16770,16770,16770,16770,23
20241227,094500,603142900,16780,16730,16780,16660,259
20241227,094400,598798990,16780,16750,16780,16750,728
20241227,094300,586586610,16760,16760,16760,16760,319
20241227,094200,581240170,16760,16770,16770,16760,874
20241227,094100,566583200,16770,16630,16770,16610,27
20241227,094000,566134030,16800,16780,16800,16780,255
20241227,093900,561855110,16790,16730,16790,16730,259
20241227,093800,557514780,16710,16710,16710,16710,95
20241227,093700,555927330,16710,16580,16810,16580,1065
20241227,093600,538169630,16540,16510,16540,16510,7
20241227,093500,538054030,16580,16530,16580,16500,534
20241227,093400,529217280,16530,16680,16680,16530,920
20241227,093300,513895590,16690,16740,16780,16690,318
20241227,093200,508580460,16770,16770,16770,16770,512
20241227,093100,499994220,16810,16770,16810,16710,684
20241227,093000,488539920,16840,16780,16840,16750,569
20241227,092900,479007930,16870,16780,16870,16780,62
20241227,092800,477962830,16780,16820,16890,16780,324
20241227,092700,472500680,16830,16920,16920,16830,1359
20241227,092600,449595400,16930,16900,16930,16840,361
20241227,092500,443491970,16880,16800,16890,16800,536
20241227,092400,434443620,16810,16870,16890,16800,724
20241227,092300,422255310,16880,16890,16890,16800,966
20241227,092200,406006970,16910,16830,16940,16820,178
20241227,092100,402999330,16830,16890,16980,16830,200
20241227,092000,399626150,16900,16940,17020,16890,1046
20241227,091900,381860260,17010,16840,17080,16820,2685
20241227,091800,336200700,16840,16930,16950,16840,855
20241227,091700,321735610,16920,16890,17050,16890,545
20241227,091600,312486380,17050,16560,17100,16560,7183
20241227,091500,191477240,16570,16370,16570,16350,1231
20241227,091400,171156010,16370,16470,16480,16370,260
20241227,091300,166878140,16480,16430,16480,16370,192
20241227,091200,163722510,16480,16410,16480,16400,132
20241227,091100,161548500,16410,16490,16490,16410,241
20241227,091000,157590050,16510,16410,16530,16410,13
20241227,090900,157376500,16590,16490,16620,16480,1335
20241227,090800,135259220,16490,16390,16650,16290,4317
20241227,090700,63989150,16380,16290,16380,16280,584
20241227,090600,54451280,16290,16290,16300,16290,347
20241227,090500,48797610,16300,16260,16300,16260,1521
20241227,090400,24045990,16280,16130,16280,16010,1053
20241227,090300,6983170,16150,16150,16150,16150,151
20241227,090200,4544520,16000,16000,16000,16000,0
20241227,090100,4544520,16000,15960,16000,15960,151
20241227,090000,2130360,15900,15880,15900,15880,134
Reference in New Issue Copy Permalink